Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.91 | 29.89 | 28.83 | 29.77 | 608,517 | +0.86(+2.97%) |
Jan 30, 2007 | 28.82 | 29.04 | 28.30 | 28.91 | 251,295 | +0.22(+0.76%) |
Jan 29, 2007 | 28.76 | 29.40 | 28.44 | 28.70 | 416,909 | -0.07(-0.24%) |
Jan 26, 2007 | 29.21 | 29.31 | 28.23 | 28.77 | 221,054 | -0.41(-1.40%) |
Jan 25, 2007 | 30.03 | 30.14 | 29.05 | 29.17 | 176,681 | -0.90(-2.98%) |
Jan 24, 2007 | 29.57 | 30.13 | 29.18 | 30.07 | 175,550 | +0.49(+1.65%) |
Jan 23, 2007 | 29.38 | 30.12 | 29.06 | 29.58 | 198,425 | +0.22(+0.75%) |
Jan 22, 2007 | 30.03 | 30.03 | 29.16 | 29.36 | 200,026 | -0.57(-1.90%) |
Jan 19, 2007 | 30.05 | 30.37 | 29.64 | 29.93 | 276,580 | -0.23(-0.76%) |
Jan 18, 2007 | 29.75 | 30.69 | 29.69 | 30.16 | 236,305 | +0.33(+1.10%) |
Jan 17, 2007 | 30.33 | 30.33 | 29.78 | 29.83 | 280,416 | -0.50(-1.64%) |
Jan 16, 2007 | 30.05 | 30.57 | 30.04 | 30.33 | 238,385 | +0.33(+1.10%) |
Jan 12, 2007 | 29.54 | 30.19 | 29.54 | 30.00 | 439,578 | +0.51(+1.72%) |
Jan 11, 2007 | 28.89 | 29.91 | 28.77 | 29.49 | 197,855 | +0.76(+2.64%) |
Jan 10, 2007 | 28.44 | 28.82 | 28.12 | 28.74 | 199,210 | +0.20(+0.70%) |
Jan 09, 2007 | 28.56 | 28.82 | 28.11 | 28.54 | 316,765 | +0.06(+0.21%) |
Jan 08, 2007 | 28.79 | 28.79 | 28.13 | 28.48 | 372,780 | -0.23(-0.80%) |
Jan 05, 2007 | 29.31 | 29.31 | 28.67 | 28.71 | 352,329 | -0.69(-2.34%) |
Jan 04, 2007 | 28.52 | 29.44 | 28.35 | 29.39 | 449,705 | +0.89(+3.11%) |
Jan 03, 2007 | 27.78 | 28.73 | 27.52 | 28.51 | 614,397 | +1.04(+3.78%) |
Dec 29, 2006 | 27.60 | 28.13 | 27.43 | 27.47 | 347,119 | -0.20(-0.72%) |
Dec 28, 2006 | 27.54 | 27.84 | 27.05 | 27.67 | 201,217 | +0.14(+0.51%) |
Dec 27, 2006 | 27.04 | 27.56 | 26.90 | 27.53 | 198,587 | +0.54(+1.99%) |
Dec 26, 2006 | 26.69 | 27.19 | 26.69 | 26.99 | 145,285 | +0.21(+0.78%) |
Dec 22, 2006 | 26.86 | 27.01 | 26.34 | 26.78 | 135,250 | -0.10(-0.37%) |
Dec 21, 2006 | 26.63 | 27.14 | 26.58 | 26.88 | 302,312 | +0.21(+0.79%) |
Dec 20, 2006 | 26.61 | 26.77 | 26.33 | 26.67 | 505,813 | +0.06(+0.22%) |
Dec 19, 2006 | 26.56 | 26.94 | 26.06 | 26.61 | 322,264 | -0.13(-0.48%) |
Dec 18, 2006 | 27.22 | 27.52 | 26.54 | 26.74 | 578,268 | -0.46(-1.69%) |
Dec 15, 2006 | 28.19 | 28.48 | 26.86 | 27.20 | 941,289 | -1.11(-3.91%) |
Dec 14, 2006 | 27.84 | 28.47 | 27.75 | 28.31 | 253,669 | +0.64(+2.31%) |
Dec 13, 2006 | 27.86 | 28.19 | 27.42 | 27.67 | 176,338 | -0.10(-0.36%) |
Dec 12, 2006 | 27.82 | 27.92 | 27.05 | 27.77 | 336,294 | -0.10(-0.36%) |
Dec 11, 2006 | 27.70 | 28.31 | 27.54 | 27.87 | 525,992 | +0.12(+0.43%) |
Dec 08, 2006 | 28.18 | 28.34 | 27.58 | 27.75 | 251,555 | -0.43(-1.52%) |
Dec 07, 2006 | 28.43 | 28.65 | 27.91 | 28.18 | 237,495 | -0.25(-0.88%) |
Dec 06, 2006 | 28.36 | 28.76 | 28.24 | 28.43 | 276,338 | -0.09(-0.31%) |
Dec 05, 2006 | 28.73 | 28.73 | 28.17 | 28.52 | 297,757 | +0.01(+0.04%) |
Dec 04, 2006 | 28.07 | 28.74 | 28.03 | 28.51 | 455,846 | +0.39(+1.38%) |
Dec 01, 2006 | 28.63 | 28.90 | 27.70 | 28.12 | 233,598 | -0.34(-1.19%) |
Nov 30, 2006 | 28.21 | 28.76 | 28.10 | 28.46 | 283,431 | +0.14(+0.49%) |
Nov 29, 2006 | 28.69 | 29.10 | 28.03 | 28.32 | 383,991 | -0.08(-0.28%) |
Nov 28, 2006 | 28.84 | 28.92 | 28.18 | 28.40 | 224,720 | -0.46(-1.59%) |
Nov 27, 2006 | 29.15 | 29.44 | 28.40 | 28.86 | 370,085 | -0.47(-1.60%) |
Nov 24, 2006 | 28.58 | 29.43 | 28.35 | 29.32 | 102,730 | +0.51(+1.76%) |
Nov 22, 2006 | 29.00 | 29.00 | 28.34 | 28.82 | 322,085 | -0.07(-0.24%) |
Nov 21, 2006 | 29.32 | 29.37 | 28.64 | 28.89 | 341,115 | -0.36(-1.23%) |
Nov 20, 2006 | 28.86 | 29.52 | 28.24 | 29.24 | 222,494 | +0.27(+0.93%) |
Nov 17, 2006 | 29.51 | 29.51 | 28.58 | 28.97 | 328,838 | -0.57(-1.92%) |
Nov 16, 2006 | 29.85 | 29.85 | 29.28 | 29.54 | 359,265 | +0.03(+0.10%) |
Nov 15, 2006 | 29.09 | 29.98 | 28.83 | 29.51 | 367,518 | +0.42(+1.44%) |
Nov 14, 2006 | 28.72 | 29.09 | 28.01 | 29.09 | 184,769 | +0.49(+1.71%) |
Nov 13, 2006 | 28.39 | 28.81 | 28.13 | 28.61 | 164,378 | +0.36(+1.27%) |
Nov 10, 2006 | 27.60 | 28.36 | 27.32 | 28.25 | 258,486 | +0.66(+2.39%) |
Nov 09, 2006 | 28.47 | 28.48 | 27.34 | 27.59 | 224,548 | -0.69(-2.43%) |
Nov 08, 2006 | 28.31 | 28.55 | 27.49 | 28.28 | 264,862 | +0.04(+0.14%) |
Nov 07, 2006 | 27.29 | 28.44 | 27.19 | 28.24 | 573,583 | +0.96(+3.51%) |
Nov 06, 2006 | 26.91 | 27.45 | 26.90 | 27.28 | 318,857 | +0.64(+2.40%) |
Nov 03, 2006 | 26.29 | 26.76 | 26.10 | 26.64 | 285,141 | +0.55(+2.10%) |
Nov 02, 2006 | 25.71 | 26.24 | 25.11 | 26.09 | 253,629 | +0.18(+0.69%) |